Market data

Select a section

Invesco Markets II Ivz Bulletshares 2030 Usd Corp Bond Acc

(BS0A)
Sector: n/a
$5.10
$0.02 0.33
Last updated: 12:12:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.09 $5.11 $5.07 $5.09 0
21/11/2024 $5.09 $5.11 $5.07 $5.09 0
20/11/2024 $5.09 $5.10 $5.09 $5.09 21,500
19/11/2024 $5.09 $5.11 $5.08 $5.10 0
18/11/2024 $5.09 $5.09 $5.07 $5.08 13,187
15/11/2024 $5.06 $5.07 $5.06 $5.09 1,086
14/11/2024 $5.08 $5.09 $5.08 $5.09 2,180
13/11/2024 $5.09 $5.09 $5.08 $5.09 3,288
12/11/2024 $5.09 $5.10 $5.09 $5.09 47,190
11/11/2024 $5.12 $5.12 $5.10 $5.10 88,777
08/11/2024 $5.09 $5.13 $5.10 $5.12 0
07/11/2024 $5.09 $5.11 $5.09 $5.11 7,770
06/11/2024 $5.08 $5.11 $5.07 $5.07 510,880
05/11/2024 $5.10 $5.12 $5.09 $5.09 5,500
04/11/2024 $5.10 $5.11 $5.10 $5.10 3,372
01/11/2024 $5.09 $5.12 $5.06 $5.08 0
31/10/2024 $5.09 $5.13 $5.09 $5.09 18,500
30/10/2024 $5.09 $5.13 $5.08 $5.09 0
29/10/2024 $5.09 $5.11 $5.09 $5.09 25,700
28/10/2024 $5.12 $5.11 $5.10 $5.10 58,403
25/10/2024 $5.12 $5.14 $5.10 $5.12 0
24/10/2024 $5.12 $5.12 $5.12 $5.11 2,224
23/10/2024 $5.15 $5.13 $5.08 $5.11 0
22/10/2024 $5.15 $5.13 $5.09 $5.11 0
21/10/2024 $5.15 $5.16 $5.10 $5.13 0
18/10/2024 $5.15 $5.17 $5.14 $5.15 0
17/10/2024 $5.15 $5.18 $5.12 $5.15 0
16/10/2024 $5.15 $5.18 $5.14 $5.16 0
15/10/2024 $5.15 $5.17 $5.13 $5.15 0
14/10/2024 $5.15 $5.15 $5.12 $5.14 0
11/10/2024 $5.15 $5.16 $5.12 $5.15 0
10/10/2024 $5.15 $5.16 $5.12 $5.15 0
09/10/2024 $5.15 $5.16 $5.15 $5.15 22,385
08/10/2024 $5.15 $5.15 $5.15 $5.15 4,200
07/10/2024 $5.19 $5.16 $5.12 $5.16 0
04/10/2024 $5.19 $5.19 $5.16 $5.16 1,952
03/10/2024 $5.22 $5.22 $5.18 $5.20 0
02/10/2024 $5.22 $5.25 $5.21 $5.21 22,987
01/10/2024 $5.22 $5.22 $5.22 $5.22 6,000
30/09/2024 $5.21 $5.21 $5.21 $5.21 2,250
27/09/2024 $5.22 $5.23 $5.19 $5.22 0
26/09/2024 $5.22 $5.24 $5.20 $5.20 13,000
25/09/2024 $5.23 $5.26 $5.21 $5.21 52,700
24/09/2024 $5.21 $5.22 $5.21 $5.22 5,500
23/09/2024 $5.22 $5.23 $5.21 $5.21 8,000
20/09/2024 $5.27 $5.23 $5.17 $5.20 0
19/09/2024 $5.27 $5.23 $5.19 $5.21 0
18/09/2024 $5.27 $5.27 $5.20 $5.20 30,692
17/09/2024 $5.22 $5.23 $5.21 $5.21 6,000
16/09/2024 $5.21 $5.22 $5.21 $5.22 16,875
13/09/2024 $5.21 $5.21 $5.21 $5.19 4,504
12/09/2024 $5.21 $5.21 $5.19 $5.20 1,419
11/09/2024 $5.20 $5.23 $5.18 $5.20 0
10/09/2024 $5.20 $5.20 $5.20 $5.20 5,620
09/09/2024 $5.19 $5.20 $5.19 $5.20 3,384
06/09/2024 $5.15 $5.22 $5.17 $5.21 0
05/09/2024 $5.15 $5.20 $5.15 $5.18 0
04/09/2024 $5.15 $5.17 $5.15 $5.17 5,670
03/09/2024 $5.15 $5.20 $5.15 $5.16 560,373
02/09/2024 $5.16 $5.16 $5.12 $5.15 0
30/08/2024 $5.16 $5.17 $5.13 $5.15 0
29/08/2024 $5.16 $5.16 $5.15 $5.15 708
28/08/2024 $5.16 $5.16 $5.16 $5.16 20,035
27/08/2024 $5.15 $5.19 $5.15 $5.15 16,420
26/08/2024 $5.12 $5.16 $5.10 $5.13 0
23/08/2024 $5.12 $5.16 $5.10 $5.13 0
22/08/2024 $5.12 $5.16 $5.10 $5.13 0
21/08/2024 $5.12 $5.16 $5.12 $5.15 0
20/08/2024 $5.12 $5.13 $5.12 $5.13 5,725
19/08/2024 $5.11 $5.12 $5.11 $5.11 11,626
16/08/2024 $5.11 $5.11 $5.10 $5.10 15,918
15/08/2024 $5.13 $5.13 $5.10 $5.10 58,000
14/08/2024 $5.13 $5.13 $5.12 $5.13 29,829
13/08/2024 $5.09 $5.12 $5.08 $5.11 0
12/08/2024 $5.09 $5.09 $5.09 $5.09 750
09/08/2024 $5.09 $5.09 $5.09 $5.09 6,135
08/08/2024 $5.08 $5.11 $5.05 $5.07 0
07/08/2024 $5.08 $5.10 $5.06 $5.08 0
06/08/2024 $5.08 $5.09 $5.08 $5.09 1,130
05/08/2024 $5.13 $5.13 $5.10 $5.11 49,952
02/08/2024 $5.02 $5.16 $5.07 $5.12 0
01/08/2024 $5.02 $5.10 $5.04 $5.07 0
31/07/2024 $5.02 $5.07 $5.02 $5.04 0
30/07/2024 $5.02 $5.05 $5.01 $5.03 0
29/07/2024 $5.02 $5.03 $5.03 $5.03 306,000
26/07/2024 $5.02 $5.04 $4.99 $5.01 0
25/07/2024 $5.02 $5.03 $5.01 $5.01 6,970
24/07/2024 $5.03 $5.04 $4.99 $5.02 0
23/07/2024 $5.03 $5.03 $4.99 $5.01 0
22/07/2024 $5.03 $5.02 $5.00 $5.01 0
19/07/2024 $5.03 $5.03 $4.98 $5.01 0
18/07/2024 $5.03 $5.04 $5.00 $5.03 0
17/07/2024 $5.03 $5.05 $5.00 $5.02 0
16/07/2024 $5.03 $5.03 $5.02 $5.02 5,720
15/07/2024 $4.96 $5.03 $4.99 $5.01 0
12/07/2024 $4.96 $5.03 $4.99 $5.01 0
11/07/2024 $4.96 $5.03 $4.96 $5.01 0
10/07/2024 $4.96 $5.01 $4.95 $4.98 0
09/07/2024 $4.96 $4.99 $4.96 $4.97 0
08/07/2024 $4.96 $4.99 $4.97 $4.98 0
05/07/2024 $4.96 $4.99 $4.95 $4.98 0
04/07/2024 $4.96 $4.97 $4.96 $4.96 30,300
03/07/2024 $4.94 $4.96 $4.94 $4.95 27,345
02/07/2024 $4.95 $4.94 $4.91 $4.93 0
01/07/2024 $4.95 $4.94 $4.90 $4.92 0
28/06/2024 $4.95 $4.96 $4.93 $4.94 0
27/06/2024 $4.95 $4.95 $4.95 $4.95 2,278
26/06/2024 $4.96 $4.95 $4.92 $4.93 0
25/06/2024 $4.96 $4.96 $4.95 $4.95 7,060
24/06/2024 $4.96 $4.96 $4.95 $4.95 1,137
21/06/2024 $4.95 $4.95 $4.94 $4.94 600
20/06/2024 $4.96 $4.96 $4.95 $4.95 8,065
19/06/2024 $4.95 $4.97 $4.95 $4.96 0
18/06/2024 $4.95 $4.95 $4.95 $4.95 6,852
17/06/2024 $4.94 $4.94 $4.94 $4.94 4,540
14/06/2024 $4.96 $4.98 $4.95 $4.95 0
13/06/2024 $4.96 $4.96 $4.96 $4.96 6,996
12/06/2024 $4.82 $4.97 $4.91 $4.96 0

Market data

Select a section